Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spinnaker Trajan Wealth Income Opportunity ETF (NY: TWIO )

8.970 -0.070 (-0.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 9.213 9.213 9.192 9.192 782 -0.00(-0.03%)
Feb 25, 2022 9.103 9.195 9.158 9.195 16,456 +0.11(+1.19%)
Feb 24, 2022 8.994 9.204 8.994 9.087 2,893 -0.02(-0.23%)
Feb 23, 2022 9.158 9.158 9.108 9.108 22,189 -0.03(-0.28%)
Feb 22, 2022 9.131 9.131 9.131 9.134 9,459 -0.04(-0.47%)
Feb 18, 2022 9.177 0 +0.01(+0.10%)
Feb 17, 2022 9.195 9.195 9.168 9.168 6,990 -0.04(-0.40%)
Feb 16, 2022 9.240 9.240 9.195 9.204 9,875 +0.03(+0.30%)
Feb 15, 2022 9.259 9.259 9.177 9.177 5,084 +0.00(+0.00%)
Feb 14, 2022 9.213 9.213 9.177 9.177 932 -0.09(-0.94%)
Feb 11, 2022 9.277 9.277 9.264 9.264 2,028 -0.00(-0.00%)
Feb 10, 2022 9.350 9.350 9.264 9.264 9,359 -0.10(-1.07%)
Feb 09, 2022 9.364 9.364 9.364 9.364 0 +0.03(+0.32%)
Feb 08, 2022 9.334 9.334 9.334 9.334 125 +0.02(+0.22%)
Feb 07, 2022 9.323 9.323 9.304 9.314 2,424 +0.00(+0.05%)
Feb 04, 2022 9.323 9.323 9.309 9.309 13,189 -0.03(-0.34%)
Feb 03, 2022 9.368 9.341 9.341 5,585 -0.05(-0.54%)
Feb 02, 2022 9.368 9.414 9.368 9.391 2,752 +0.02(+0.25%)
Feb 01, 2022 9.332 9.377 9.332 9.368 68,663 +0.05(+0.59%)
Jan 31, 2022 9.286 9.314 9.314 619 +0.02(+0.20%)
Jan 28, 2022 9.259 9.295 9.259 9.295 10,732 -0.01(-0.09%)
Jan 27, 2022 9.387 9.387 9.304 9.304 3,046 +0.01(+0.15%)
Jan 26, 2022 9.368 9.368 9.290 9.290 14,749 -0.07(-0.73%)
Jan 25, 2022 9.313 9.368 9.313 9.359 20,227 +0.01(+0.09%)
Jan 24, 2022 9.350 9.351 9.286 9.351 3,372 -0.02(-0.19%)
Jan 21, 2022 9.396 9.414 9.368 9.368 16,947 -0.06(-0.59%)
Jan 20, 2022 9.460 9.469 9.424 9.424 2,714 -0.04(-0.42%)
Jan 19, 2022 9.514 9.515 9.442 9.464 3,598 -0.02(-0.20%)
Jan 18, 2022 9.505 9.515 9.483 9.483 16,685 -0.05(-0.57%)
Jan 14, 2022 9.537 0 -0.02(-0.24%)
Jan 13, 2022 9.506 9.579 9.506 9.560 11,743 +0.04(+0.43%)
Jan 12, 2022 9.542 9.542 9.515 9.519 3,689 -0.00(-0.05%)
Jan 11, 2022 9.469 9.524 9.469 9.524 4,761 +0.05(+0.50%)
Jan 10, 2022 9.469 9.476 9.469 9.476 3,459 +0.00(+0.01%)
Jan 07, 2022 9.441 9.475 9.441 9.475 8,123 -0.01(-0.12%)
Jan 06, 2022 9.451 9.487 9.451 9.487 2,648 +0.02(+0.20%)
Jan 05, 2022 9.505 9.505 9.460 9.468 11,350 -0.04(-0.39%)
Jan 04, 2022 9.515 9.515 9.505 9.505 15,805 -0.01(-0.08%)
Jan 03, 2022 9.505 9.533 9.478 9.513 13,813 +0.02(+0.17%)
Dec 31, 2021 9.487 9.496 9.487 9.496 7,539 -0.00(-0.00%)
Dec 30, 2021 9.515 9.524 9.487 9.496 71,069 +0.03(+0.31%)
Dec 29, 2021 9.472 9.490 9.426 9.467 10,998 -0.01(-0.10%)
Dec 28, 2021 9.472 9.476 9.472 9.476 2,691 +0.03(+0.33%)
Dec 27, 2021 9.413 9.445 9.390 9.445 2,507 +0.04(+0.39%)
Dec 23, 2021 9.426 9.426 9.408 9.408 17,510 -0.00(-0.05%)
Dec 22, 2021 9.381 9.436 9.381 9.413 20,234 +0.05(+0.57%)
Dec 21, 2021 9.372 9.381 9.336 9.360 31,169 +0.02(+0.26%)
Dec 20, 2021 9.327 9.345 9.300 9.336 3,585 -0.07(-0.72%)
Dec 17, 2021 9.363 9.417 9.363 9.404 5,670 +0.00(+0.05%)
Dec 16, 2021 9.399 9.436 9.390 9.399 7,786 +0.03(+0.34%)
Dec 15, 2021 9.354 9.372 9.327 9.368 9,334 +0.03(+0.29%)
Dec 14, 2021 9.372 9.372 9.340 9.340 6,463 -0.01(-0.15%)
Dec 13, 2021 9.354 9.354 9.354 9.354 4 -0.01(-0.10%)
Dec 10, 2021 9.372 9.372 9.363 9.363 4,938 -0.02(-0.19%)
Dec 09, 2021 9.372 9.381 9.354 9.381 8,062 -0.02(-0.25%)
Dec 08, 2021 9.413 9.445 9.363 9.405 12,503 -0.01(-0.13%)
Dec 07, 2021 9.399 9.454 9.390 9.417 5,282 +0.04(+0.43%)
Dec 06, 2021 9.390 9.390 9.377 9.377 1,717 +0.03(+0.29%)
Dec 03, 2021 9.345 9.354 9.345 9.350 12,049 +0.05(+0.54%)
Dec 02, 2021 9.309 9.309 9.300 9.300 459 +0.04(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.